36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 191000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 20781 |
| 3 | 20231218 | 190900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 4 | 20231218 | 190800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 5 | 20231218 | 190700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 6 | 20231218 | 190600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 7 | 20231218 | 190500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 8 | 20231218 | 190400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 9 | 20231218 | 190300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 10 | 20231218 | 190200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 11 | 20231218 | 190100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 12 | 20231218 | 190000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 13 | 20231218 | 185900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 14 | 20231218 | 185800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 15 | 20231218 | 185700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 16 | 20231218 | 185600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 17 | 20231218 | 185500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 18 | 20231218 | 185400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 19 | 20231218 | 185300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 20 | 20231218 | 185200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 21 | 20231218 | 185100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 22 | 20231218 | 185000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 23 | 20231218 | 184900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 24 | 20231218 | 184800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 25 | 20231218 | 184700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 26 | 20231218 | 184600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 27 | 20231218 | 184500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 28 | 20231218 | 184400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 29 | 20231218 | 184300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 30 | 20231218 | 184200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 31 | 20231218 | 184100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 32 | 20231218 | 184000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 20781 |
| 33 | 20231218 | 183900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 34 | 20231218 | 183800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 35 | 20231218 | 183700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 36 | 20231218 | 183600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 37 | 20231218 | 183500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 38 | 20231218 | 183400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 39 | 20231218 | 183300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 40 | 20231218 | 183200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 41 | 20231218 | 183100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 42 | 20231218 | 183000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 43 | 20231218 | 182900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 44 | 20231218 | 182800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 45 | 20231218 | 182700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 46 | 20231218 | 182600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 47 | 20231218 | 182500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 48 | 20231218 | 182400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 49 | 20231218 | 182300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 50 | 20231218 | 182200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 51 | 20231218 | 182100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 52 | 20231218 | 182000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 53 | 20231218 | 181900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 54 | 20231218 | 181800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 55 | 20231218 | 181700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 56 | 20231218 | 181600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 57 | 20231218 | 181500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 58 | 20231218 | 181400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 59 | 20231218 | 181300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 60 | 20231218 | 181200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 61 | 20231218 | 181100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 62 | 20231218 | 181000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 20781 |
| 63 | 20231218 | 180900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 64 | 20231218 | 180800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 65 | 20231218 | 180700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 66 | 20231218 | 180600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 67 | 20231218 | 180500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 68 | 20231218 | 180400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 69 | 20231218 | 180300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 70 | 20231218 | 180200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 71 | 20231218 | 180100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 72 | 20231218 | 180000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 73 | 20231218 | 175900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 74 | 20231218 | 175800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 75 | 20231218 | 175700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 76 | 20231218 | 175600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 77 | 20231218 | 175500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 78 | 20231218 | 175400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 79 | 20231218 | 175300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 80 | 20231218 | 175200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 81 | 20231218 | 175100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 82 | 20231218 | 175000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 83 | 20231218 | 174900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 84 | 20231218 | 174800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 85 | 20231218 | 174700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 86 | 20231218 | 174600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 87 | 20231218 | 174500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 88 | 20231218 | 174400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 89 | 20231218 | 174300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 90 | 20231218 | 174200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 91 | 20231218 | 174100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 92 | 20231218 | 174000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 20781 |
| 93 | 20231218 | 173900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 94 | 20231218 | 173800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 95 | 20231218 | 173700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 96 | 20231218 | 173600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 97 | 20231218 | 173500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 98 | 20231218 | 173400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 99 | 20231218 | 173300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 100 | 20231218 | 173200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 101 | 20231218 | 173100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 102 | 20231218 | 173000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 103 | 20231218 | 172900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 104 | 20231218 | 172800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 105 | 20231218 | 172700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 106 | 20231218 | 172600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 107 | 20231218 | 172500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 108 | 20231218 | 172400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 109 | 20231218 | 172300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 110 | 20231218 | 172200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 111 | 20231218 | 172100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 112 | 20231218 | 172000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 113 | 20231218 | 171900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 114 | 20231218 | 171800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 115 | 20231218 | 171700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 116 | 20231218 | 171600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 117 | 20231218 | 171500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 118 | 20231218 | 171400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 119 | 20231218 | 171300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 120 | 20231218 | 171200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 121 | 20231218 | 171100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 122 | 20231218 | 171000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 20781 |
| 123 | 20231218 | 170900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 124 | 20231218 | 170800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 125 | 20231218 | 170700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 126 | 20231218 | 170600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 127 | 20231218 | 170500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 128 | 20231218 | 170400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 129 | 20231218 | 170300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 130 | 20231218 | 170200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 131 | 20231218 | 170100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 132 | 20231218 | 170000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 133 | 20231218 | 165900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 134 | 20231218 | 165800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 135 | 20231218 | 165700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 136 | 20231218 | 165600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 137 | 20231218 | 165500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 138 | 20231218 | 165400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 139 | 20231218 | 165300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 140 | 20231218 | 165200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 141 | 20231218 | 165100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 142 | 20231218 | 165000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 143 | 20231218 | 164900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 144 | 20231218 | 164800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 145 | 20231218 | 164700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 146 | 20231218 | 164600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 147 | 20231218 | 164500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 148 | 20231218 | 164400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 149 | 20231218 | 164300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 150 | 20231218 | 164200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 151 | 20231218 | 164100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 152 | 20231218 | 164000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 20781 |
| 153 | 20231218 | 163900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 154 | 20231218 | 163800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 155 | 20231218 | 163700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 156 | 20231218 | 163600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 157 | 20231218 | 163500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 158 | 20231218 | 163400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 159 | 20231218 | 163300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 160 | 20231218 | 163200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 161 | 20231218 | 163100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 162 | 20231218 | 163000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 163 | 20231218 | 162900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 164 | 20231218 | 162800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 165 | 20231218 | 162700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 166 | 20231218 | 162600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 167 | 20231218 | 162500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 168 | 20231218 | 162400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 169 | 20231218 | 162300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 170 | 20231218 | 162200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 171 | 20231218 | 162100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 172 | 20231218 | 162000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 173 | 20231218 | 161900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 174 | 20231218 | 161800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 175 | 20231218 | 161700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 176 | 20231218 | 161600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 177 | 20231218 | 161500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 178 | 20231218 | 161400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 179 | 20231218 | 161300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 180 | 20231218 | 161200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 181 | 20231218 | 161100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 182 | 20231218 | 161000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 20781 |
| 183 | 20231218 | 160900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 184 | 20231218 | 160800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 185 | 20231218 | 160700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 186 | 20231218 | 160600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 187 | 20231218 | 160500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 188 | 20231218 | 160400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 189 | 20231218 | 160300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 190 | 20231218 | 160200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 191 | 20231218 | 160100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 192 | 20231218 | 160000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 193 | 20231218 | 155900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 194 | 20231218 | 155800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 195 | 20231218 | 155700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 196 | 20231218 | 155600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 197 | 20231218 | 155500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 198 | 20231218 | 155400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 199 | 20231218 | 155300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 200 | 20231218 | 155200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 201 | 20231218 | 155100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 202 | 20231218 | 155000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 203 | 20231218 | 154900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 204 | 20231218 | 154800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 205 | 20231218 | 154700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 206 | 20231218 | 154600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 207 | 20231218 | 154500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 208 | 20231218 | 154400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 209 | 20231218 | 154300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 210 | 20231218 | 154200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 211 | 20231218 | 154100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 212 | 20231218 | 154000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 20781 |
| 213 | 20231218 | 153900 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 214 | 20231218 | 153800 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 215 | 20231218 | 153700 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 216 | 20231218 | 153600 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 217 | 20231218 | 153500 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 218 | 20231218 | 153400 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 219 | 20231218 | 153300 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 220 | 20231218 | 153200 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 221 | 20231218 | 153100 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 222 | 20231218 | 153000 | 33237100300 | 129500 | 129500 | 129500 | 129500 | 20781 |
| 223 | 20231218 | 152900 | 30545960800 | 129500 | 129500 | 129500 | 129500 | 0 |
| 224 | 20231218 | 152800 | 30545960800 | 129500 | 129500 | 129500 | 129500 | 0 |
| 225 | 20231218 | 152700 | 30545960800 | 129500 | 129500 | 129500 | 129500 | 0 |
| 226 | 20231218 | 152600 | 30545960800 | 129500 | 129500 | 129500 | 129500 | 0 |
| 227 | 20231218 | 152500 | 30545960800 | 129500 | 129500 | 129500 | 129500 | 0 |
| 228 | 20231218 | 152400 | 30545960800 | 129500 | 129500 | 129500 | 129500 | 0 |
| 229 | 20231218 | 152300 | 30545960800 | 129500 | 129500 | 129500 | 129500 | 0 |
| 230 | 20231218 | 152200 | 30545960800 | 129500 | 129500 | 129500 | 129500 | 0 |
| 231 | 20231218 | 152100 | 30545960800 | 129500 | 129500 | 129500 | 129500 | 0 |
| 232 | 20231218 | 152000 | 30545960800 | 129500 | 129500 | 129500 | 129500 | 0 |
| 233 | 20231218 | 151900 | 30545960800 | 129500 | 129500 | 129500 | 129400 | 413 |
| 234 | 20231218 | 151800 | 30492494000 | 129500 | 129500 | 129600 | 129400 | 144 |
| 235 | 20231218 | 151700 | 30473851800 | 129500 | 129600 | 129600 | 129500 | 539 |
| 236 | 20231218 | 151600 | 30404015900 | 129500 | 129600 | 129600 | 129500 | 470 |
| 237 | 20231218 | 151500 | 30343140900 | 129500 | 129300 | 129500 | 129300 | 449 |
| 238 | 20231218 | 151400 | 30285001400 | 129300 | 129400 | 129400 | 129300 | 462 |
| 239 | 20231218 | 151300 | 30225227500 | 129400 | 129400 | 129500 | 129300 | 562 |
| 240 | 20231218 | 151200 | 30152473300 | 129400 | 129500 | 129600 | 129400 | 481 |
| 241 | 20231218 | 151100 | 30090194300 | 129400 | 129300 | 129500 | 129300 | 483 |
| 242 | 20231218 | 151000 | 30027704200 | 129400 | 129500 | 129500 | 129300 | 308 |
| 243 | 20231218 | 150900 | 29987855100 | 129300 | 129600 | 129600 | 129300 | 789 |
| 244 | 20231218 | 150800 | 29885679000 | 129500 | 129500 | 129600 | 129500 | 398 |
| 245 | 20231218 | 150700 | 29834130000 | 129500 | 129600 | 129600 | 129400 | 391 |
| 246 | 20231218 | 150600 | 29783491700 | 129600 | 129000 | 129600 | 129000 | 716 |
| 247 | 20231218 | 150500 | 29690900300 | 129000 | 129200 | 129400 | 129000 | 1602 |
| 248 | 20231218 | 150400 | 29483920800 | 129400 | 129200 | 129400 | 129000 | 589 |
| 249 | 20231218 | 150300 | 29407827400 | 129200 | 129500 | 129500 | 129000 | 672 |
| 250 | 20231218 | 150200 | 29320936200 | 129500 | 129500 | 129500 | 129400 | 503 |
| 251 | 20231218 | 150100 | 29255806700 | 129500 | 129700 | 129800 | 129500 | 542 |
| 252 | 20231218 | 150000 | 29185591300 | 129700 | 129900 | 129900 | 129600 | 687 |
| 253 | 20231218 | 145900 | 29096419200 | 129800 | 129700 | 129900 | 129700 | 574 |
| 254 | 20231218 | 145800 | 29021932400 | 129700 | 129700 | 129900 | 129700 | 628 |
| 255 | 20231218 | 145700 | 28940417500 | 129800 | 129900 | 130000 | 129700 | 554 |
| 256 | 20231218 | 145600 | 28868483200 | 129800 | 129800 | 129900 | 129700 | 621 |
| 257 | 20231218 | 145500 | 28787883000 | 129700 | 129500 | 129800 | 129500 | 628 |
| 258 | 20231218 | 145400 | 28706469000 | 129500 | 129700 | 129800 | 129500 | 874 |
| 259 | 20231218 | 145300 | 28593120600 | 129700 | 129800 | 129900 | 129700 | 931 |
| 260 | 20231218 | 145200 | 28472251000 | 129700 | 129800 | 129900 | 129700 | 377 |
| 261 | 20231218 | 145100 | 28423311400 | 129800 | 129800 | 129900 | 129700 | 836 |
| 262 | 20231218 | 145000 | 28314817100 | 129700 | 129800 | 129800 | 129700 | 231 |
| 263 | 20231218 | 144900 | 28284835600 | 129800 | 129700 | 129800 | 129700 | 621 |
| 264 | 20231218 | 144800 | 28204241200 | 129700 | 129700 | 129800 | 129700 | 348 |
| 265 | 20231218 | 144700 | 28159079200 | 129700 | 129800 | 129900 | 129700 | 1683 |
| 266 | 20231218 | 144600 | 27940650300 | 129900 | 130000 | 130000 | 129800 | 1274 |
| 267 | 20231218 | 144500 | 27775168400 | 130000 | 130000 | 130000 | 129800 | 998 |
| 268 | 20231218 | 144400 | 27645500400 | 129900 | 129800 | 130000 | 129800 | 434 |
| 269 | 20231218 | 144300 | 27589107200 | 129900 | 129900 | 130000 | 129800 | 347 |
| 270 | 20231218 | 144200 | 27544034700 | 129800 | 129900 | 130000 | 129800 | 751 |
| 271 | 20231218 | 144100 | 27446431100 | 129800 | 130000 | 130000 | 129800 | 381 |
| 272 | 20231218 | 144000 | 27396936000 | 130000 | 129900 | 130000 | 129800 | 941 |
| 273 | 20231218 | 143900 | 27274682200 | 129900 | 129900 | 130100 | 129800 | 428 |
| 274 | 20231218 | 143800 | 27219062200 | 129900 | 129900 | 130000 | 129800 | 561 |
| 275 | 20231218 | 143700 | 27146159300 | 129800 | 129900 | 129900 | 129800 | 441 |
| 276 | 20231218 | 143600 | 27088878900 | 129800 | 129900 | 130000 | 129700 | 541 |
| 277 | 20231218 | 143500 | 27018657700 | 130000 | 130000 | 130100 | 129800 | 685 |
| 278 | 20231218 | 143400 | 26929616500 | 129900 | 130000 | 130000 | 129800 | 425 |
| 279 | 20231218 | 143300 | 26874393600 | 130000 | 130000 | 130100 | 129900 | 848 |
| 280 | 20231218 | 143200 | 26764150300 | 130000 | 130000 | 130000 | 129900 | 476 |
| 281 | 20231218 | 143100 | 26702274000 | 129900 | 129900 | 130000 | 129800 | 791 |
| 282 | 20231218 | 143000 | 26599485900 | 129800 | 129800 | 129900 | 129800 | 499 |
| 283 | 20231218 | 142900 | 26534670800 | 129900 | 129900 | 130000 | 129900 | 796 |
| 284 | 20231218 | 142800 | 26431225700 | 129900 | 129900 | 130000 | 129900 | 446 |
| 285 | 20231218 | 142700 | 26373271000 | 130000 | 129700 | 130000 | 129700 | 642 |
| 286 | 20231218 | 142600 | 26289942200 | 129700 | 130000 | 130000 | 129700 | 803 |
| 287 | 20231218 | 142500 | 26185640600 | 130000 | 129900 | 130000 | 129800 | 427 |
| 288 | 20231218 | 142400 | 26130189900 | 129900 | 129900 | 130000 | 129800 | 778 |
| 289 | 20231218 | 142300 | 26029120300 | 129900 | 130000 | 130000 | 129800 | 392 |
| 290 | 20231218 | 142200 | 25978203600 | 130000 | 129900 | 130000 | 129800 | 1294 |
| 291 | 20231218 | 142100 | 25810144200 | 129800 | 129900 | 130000 | 129800 | 902 |
| 292 | 20231218 | 142000 | 25692970000 | 129800 | 129800 | 129900 | 129800 | 597 |
| 293 | 20231218 | 141900 | 25615423800 | 129900 | 129800 | 129900 | 129800 | 467 |
| 294 | 20231218 | 141800 | 25554761800 | 129800 | 129900 | 129900 | 129800 | 552 |
| 295 | 20231218 | 141700 | 25483062400 | 129800 | 130000 | 130100 | 129800 | 814 |
| 296 | 20231218 | 141600 | 25377308500 | 130000 | 130000 | 130100 | 129900 | 584 |
| 297 | 20231218 | 141500 | 25301388000 | 129900 | 130100 | 130100 | 129900 | 1357 |
| 298 | 20231218 | 141400 | 25125016200 | 130100 | 130000 | 130100 | 129900 | 696 |
| 299 | 20231218 | 141300 | 25034499600 | 129900 | 130000 | 130100 | 129900 | 960 |
| 300 | 20231218 | 141200 | 24909677200 | 130000 | 129900 | 130100 | 129900 | 705 |
| 301 | 20231218 | 141100 | 24818014000 | 130000 | 130000 | 130000 | 129900 | 629 |
| 302 | 20231218 | 141000 | 24736248400 | 129900 | 130000 | 130100 | 129900 | 721 |
| 303 | 20231218 | 140900 | 24642494800 | 130100 | 130000 | 130100 | 129900 | 819 |
| 304 | 20231218 | 140800 | 24536001400 | 130000 | 130100 | 130100 | 129900 | 411 |
| 305 | 20231218 | 140700 | 24482571900 | 130100 | 130000 | 130100 | 129900 | 1164 |
| 306 | 20231218 | 140600 | 24331243100 | 130100 | 130100 | 130100 | 130000 | 401 |
| 307 | 20231218 | 140500 | 24279074100 | 130100 | 130100 | 130100 | 130000 | 570 |
| 308 | 20231218 | 140400 | 24204920700 | 130100 | 130000 | 130100 | 130000 | 506 |
| 309 | 20231218 | 140300 | 24139116100 | 130000 | 130000 | 130000 | 129900 | 485 |
| 310 | 20231218 | 140200 | 24076067700 | 130000 | 129900 | 130000 | 129800 | 587 |
| 311 | 20231218 | 140100 | 23999772700 | 129900 | 129900 | 129900 | 129800 | 271 |
| 312 | 20231218 | 140000 | 23964571400 | 129900 | 130000 | 130000 | 129900 | 1214 |
| 313 | 20231218 | 135900 | 23806814700 | 130000 | 130000 | 130100 | 129900 | 1869 |
| 314 | 20231218 | 135800 | 23563983600 | 130000 | 130000 | 130200 | 129900 | 1211 |
| 315 | 20231218 | 135700 | 23406502600 | 130000 | 130200 | 130400 | 129900 | 3353 |
| 316 | 20231218 | 135600 | 22969985100 | 130200 | 130100 | 130300 | 130000 | 1276 |
| 317 | 20231218 | 135500 | 22803909100 | 130100 | 129900 | 130100 | 129900 | 3928 |
| 318 | 20231218 | 135400 | 22293271600 | 129900 | 129900 | 130000 | 129900 | 916 |
| 319 | 20231218 | 135300 | 22174204800 | 129900 | 130000 | 130000 | 129900 | 1107 |
| 320 | 20231218 | 135200 | 22030336200 | 130000 | 130000 | 130000 | 129900 | 868 |
| 321 | 20231218 | 135100 | 21917540800 | 129900 | 129900 | 130000 | 129800 | 1292 |
| 322 | 20231218 | 135000 | 21749678500 | 129900 | 130000 | 130000 | 129800 | 472 |
| 323 | 20231218 | 134900 | 21688363200 | 129900 | 130000 | 130000 | 129900 | 626 |
| 324 | 20231218 | 134800 | 21606995000 | 130000 | 129900 | 130000 | 129800 | 708 |
| 325 | 20231218 | 134700 | 21515027300 | 129900 | 129800 | 129900 | 129800 | 532 |
| 326 | 20231218 | 134600 | 21445921600 | 129800 | 129900 | 130000 | 129800 | 1095 |
| 327 | 20231218 | 134500 | 21303672700 | 130000 | 130000 | 130000 | 129900 | 558 |
| 328 | 20231218 | 134400 | 21231135300 | 129900 | 129900 | 130000 | 129900 | 528 |
| 329 | 20231218 | 134300 | 21162517900 | 129900 | 129900 | 129900 | 129800 | 610 |
| 330 | 20231218 | 134200 | 21083283500 | 129900 | 129900 | 129900 | 129800 | 340 |
| 331 | 20231218 | 134100 | 21039120000 | 129900 | 129800 | 129900 | 129700 | 1350 |
| 332 | 20231218 | 134000 | 20863787300 | 129800 | 129700 | 129800 | 129600 | 1356 |
| 333 | 20231218 | 133900 | 20687901800 | 129600 | 129500 | 129700 | 129500 | 796 |
| 334 | 20231218 | 133800 | 20584706800 | 129600 | 129500 | 129600 | 129500 | 1347 |
| 335 | 20231218 | 133700 | 20410159400 | 129500 | 129500 | 129600 | 129400 | 928 |
| 336 | 20231218 | 133600 | 20289926400 | 129400 | 129500 | 129500 | 129400 | 573 |
| 337 | 20231218 | 133500 | 20215726900 | 129500 | 129500 | 129500 | 129400 | 1657 |
| 338 | 20231218 | 133400 | 20001214800 | 129500 | 129300 | 129500 | 129300 | 988 |
| 339 | 20231218 | 133300 | 19873349300 | 129400 | 129300 | 129400 | 129200 | 771 |
| 340 | 20231218 | 133200 | 19773648500 | 129300 | 129200 | 129300 | 129100 | 403 |
| 341 | 20231218 | 133100 | 19721560100 | 129200 | 129100 | 129200 | 129000 | 616 |
| 342 | 20231218 | 133000 | 19642006400 | 129100 | 129100 | 129100 | 129000 | 440 |
| 343 | 20231218 | 132900 | 19585204100 | 129000 | 129000 | 129100 | 128900 | 868 |
| 344 | 20231218 | 132800 | 19473251900 | 129000 | 128800 | 129000 | 128800 | 703 |
| 345 | 20231218 | 132700 | 19382635100 | 128800 | 128600 | 128800 | 128600 | 609 |
| 346 | 20231218 | 132600 | 19304233900 | 128600 | 128700 | 128700 | 128600 | 390 |
| 347 | 20231218 | 132500 | 19254043100 | 128700 | 128600 | 128700 | 128500 | 491 |
| 348 | 20231218 | 132400 | 19190893500 | 128600 | 128500 | 128600 | 128500 | 99 |
| 349 | 20231218 | 132300 | 19178168300 | 128500 | 128600 | 128600 | 128500 | 88 |
| 350 | 20231218 | 132200 | 19166852400 | 128600 | 128500 | 128600 | 128500 | 190 |
| 351 | 20231218 | 132100 | 19142423200 | 128600 | 128600 | 128600 | 128500 | 329 |
| 352 | 20231218 | 132000 | 19100134900 | 128600 | 128600 | 128600 | 128500 | 62 |
| 353 | 20231218 | 131900 | 19092162700 | 128600 | 128500 | 128600 | 128400 | 721 |
| 354 | 20231218 | 131800 | 18999506400 | 128400 | 128400 | 128500 | 128400 | 417 |
| 355 | 20231218 | 131700 | 18945940000 | 128500 | 128500 | 128500 | 128400 | 168 |
| 356 | 20231218 | 131600 | 18924362200 | 128500 | 128500 | 128500 | 128400 | 50 |
| 357 | 20231218 | 131500 | 18917938100 | 128500 | 128500 | 128500 | 128400 | 126 |
| 358 | 20231218 | 131400 | 18901751100 | 128500 | 128500 | 128500 | 128400 | 307 |
| 359 | 20231218 | 131300 | 18862326200 | 128500 | 128400 | 128500 | 128300 | 195 |
| 360 | 20231218 | 131200 | 18837286800 | 128400 | 128300 | 128400 | 128300 | 202 |
| 361 | 20231218 | 131100 | 18811366500 | 128400 | 128400 | 128400 | 128300 | 187 |
| 362 | 20231218 | 131000 | 18787359300 | 128400 | 128300 | 128400 | 128300 | 65 |
| 363 | 20231218 | 130900 | 18779015100 | 128300 | 128300 | 128400 | 128300 | 657 |
| 364 | 20231218 | 130800 | 18694699200 | 128400 | 128300 | 128400 | 128300 | 211 |
| 365 | 20231218 | 130700 | 18667615600 | 128300 | 128400 | 128400 | 128300 | 56 |
| 366 | 20231218 | 130600 | 18660427200 | 128400 | 128300 | 128400 | 128300 | 232 |
| 367 | 20231218 | 130500 | 18630655200 | 128300 | 128400 | 128400 | 128300 | 144 |
| 368 | 20231218 | 130400 | 18612176800 | 128400 | 128400 | 128400 | 128300 | 174 |
| 369 | 20231218 | 130300 | 18589845500 | 128300 | 128300 | 128400 | 128300 | 66 |
| 370 | 20231218 | 130200 | 18581374000 | 128300 | 128400 | 128400 | 128300 | 199 |
| 371 | 20231218 | 130100 | 18555835700 | 128400 | 128400 | 128400 | 128300 | 47 |
| 372 | 20231218 | 130000 | 18549801100 | 128400 | 128400 | 128500 | 128400 | 535 |
| 373 | 20231218 | 125900 | 18481081500 | 128500 | 128500 | 128500 | 128400 | 434 |
| 374 | 20231218 | 125800 | 18425350500 | 128400 | 128400 | 128500 | 128400 | 336 |
| 375 | 20231218 | 125700 | 18382204900 | 128400 | 128500 | 128500 | 128400 | 131 |
| 376 | 20231218 | 125600 | 18365380600 | 128500 | 128400 | 128500 | 128400 | 167 |
| 377 | 20231218 | 125500 | 18343930800 | 128500 | 128500 | 128500 | 128400 | 102 |
| 378 | 20231218 | 125400 | 18330829300 | 128400 | 128400 | 128500 | 128400 | 193 |
| 379 | 20231218 | 125300 | 18306042700 | 128400 | 128500 | 128500 | 128400 | 214 |
| 380 | 20231218 | 125200 | 18278560200 | 128500 | 128500 | 128500 | 128400 | 257 |
| 381 | 20231218 | 125100 | 18245549100 | 128500 | 128100 | 128500 | 128100 | 792 |
| 382 | 20231218 | 125000 | 18143920700 | 128100 | 128200 | 128300 | 128100 | 839 |
| 383 | 20231218 | 124900 | 18036392300 | 128200 | 128300 | 128300 | 128200 | 313 |
| 384 | 20231218 | 124800 | 17996262300 | 128300 | 128200 | 128300 | 128200 | 143 |
| 385 | 20231218 | 124700 | 17977922200 | 128200 | 128300 | 128400 | 128200 | 326 |
| 386 | 20231218 | 124600 | 17936100200 | 128400 | 128400 | 128400 | 128300 | 154 |
| 387 | 20231218 | 124500 | 17916334400 | 128300 | 128400 | 128500 | 128300 | 508 |
| 388 | 20231218 | 124400 | 17851109900 | 128400 | 128400 | 128500 | 128400 | 429 |
| 389 | 20231218 | 124300 | 17796012100 | 128400 | 128400 | 128400 | 128300 | 116 |
| 390 | 20231218 | 124200 | 17781122800 | 128400 | 128400 | 128400 | 128300 | 355 |
| 391 | 20231218 | 124100 | 17735549600 | 128400 | 128300 | 128400 | 128200 | 215 |
| 392 | 20231218 | 124000 | 17707964500 | 128200 | 128200 | 128300 | 128200 | 296 |
| 393 | 20231218 | 123900 | 17670000800 | 128200 | 128300 | 128400 | 128200 | 345 |
| 394 | 20231218 | 123800 | 17625744200 | 128400 | 128400 | 128500 | 128300 | 497 |
| 395 | 20231218 | 123700 | 17561926900 | 128400 | 128600 | 128600 | 128400 | 495 |
| 396 | 20231218 | 123600 | 17498321200 | 128600 | 128600 | 128600 | 128500 | 279 |
| 397 | 20231218 | 123500 | 17462455600 | 128600 | 128500 | 128600 | 128500 | 180 |
| 398 | 20231218 | 123400 | 17439321400 | 128500 | 128500 | 128500 | 128400 | 228 |
| 399 | 20231218 | 123300 | 17410032800 | 128500 | 128400 | 128500 | 128400 | 395 |
| 400 | 20231218 | 123200 | 17359287100 | 128500 | 128500 | 128500 | 128400 | 115 |
| 401 | 20231218 | 123100 | 17344514500 | 128400 | 128500 | 128500 | 128400 | 351 |
| 402 | 20231218 | 123000 | 17299411900 | 128600 | 128600 | 128600 | 128500 | 160 |
| 403 | 20231218 | 122900 | 17278844400 | 128500 | 128500 | 128600 | 128500 | 201 |
| 404 | 20231218 | 122800 | 17253014500 | 128500 | 128600 | 128600 | 128500 | 79 |
| 405 | 20231218 | 122700 | 17242856200 | 128600 | 128500 | 128600 | 128400 | 551 |
| 406 | 20231218 | 122600 | 17172048300 | 128600 | 128700 | 128700 | 128500 | 282 |
| 407 | 20231218 | 122500 | 17135783300 | 128700 | 128700 | 128700 | 128600 | 134 |
| 408 | 20231218 | 122400 | 17118542500 | 128600 | 128600 | 128700 | 128500 | 255 |
| 409 | 20231218 | 122300 | 17085742500 | 128600 | 128600 | 128600 | 128500 | 181 |
| 410 | 20231218 | 122200 | 17062478900 | 128600 | 128700 | 128700 | 128500 | 295 |
| 411 | 20231218 | 122100 | 17024540600 | 128700 | 128700 | 128700 | 128600 | 111 |
| 412 | 20231218 | 122000 | 17010259300 | 128700 | 128600 | 128700 | 128600 | 191 |
| 413 | 20231218 | 121900 | 16985685500 | 128600 | 128700 | 128700 | 128500 | 364 |
| 414 | 20231218 | 121800 | 16938881100 | 128600 | 128600 | 128800 | 128600 | 111 |
| 415 | 20231218 | 121700 | 16924595900 | 128600 | 128700 | 128800 | 128600 | 182 |
| 416 | 20231218 | 121600 | 16901167400 | 128800 | 128800 | 128900 | 128700 | 172 |
| 417 | 20231218 | 121500 | 16879021200 | 128800 | 128600 | 129000 | 128600 | 429 |
| 418 | 20231218 | 121400 | 16823736300 | 128700 | 128900 | 128900 | 128600 | 153 |
| 419 | 20231218 | 121300 | 16804043600 | 128700 | 128900 | 129000 | 128500 | 152 |
| 420 | 20231218 | 121200 | 16784473800 | 128600 | 128900 | 129100 | 128600 | 849 |
| 421 | 20231218 | 121100 | 16675138500 | 129000 | 129100 | 129100 | 129000 | 474 |
| 422 | 20231218 | 121000 | 16613983000 | 129100 | 129100 | 129100 | 129000 | 253 |
| 423 | 20231218 | 120900 | 16581329800 | 129100 | 129000 | 129100 | 128900 | 1081 |
| 424 | 20231218 | 120800 | 16441875300 | 129000 | 128900 | 129000 | 128900 | 157 |
| 425 | 20231218 | 120700 | 16421626600 | 128900 | 128900 | 129000 | 128900 | 257 |
| 426 | 20231218 | 120600 | 16388489800 | 128900 | 128800 | 129000 | 128800 | 407 |
| 427 | 20231218 | 120500 | 16336036700 | 128900 | 128900 | 128900 | 128800 | 229 |
| 428 | 20231218 | 120400 | 16306520800 | 128900 | 128900 | 128900 | 128800 | 167 |
| 429 | 20231218 | 120300 | 16285003800 | 128800 | 128900 | 128900 | 128800 | 201 |
| 430 | 20231218 | 120200 | 16259102300 | 128900 | 128900 | 128900 | 128800 | 96 |
| 431 | 20231218 | 120100 | 16246732800 | 128800 | 128900 | 129000 | 128800 | 570 |
| 432 | 20231218 | 120000 | 16173253800 | 129000 | 128900 | 129000 | 128900 | 86 |
| 433 | 20231218 | 115900 | 16162162100 | 128900 | 128900 | 129000 | 128900 | 278 |
| 434 | 20231218 | 115800 | 16126318700 | 129000 | 128900 | 129000 | 128900 | 103 |
| 435 | 20231218 | 115700 | 16113036900 | 129000 | 128900 | 129000 | 128900 | 566 |
| 436 | 20231218 | 115600 | 16040044700 | 129000 | 128900 | 129000 | 128700 | 666 |
| 437 | 20231218 | 115500 | 15954210500 | 128800 | 128600 | 128900 | 128600 | 815 |
| 438 | 20231218 | 115400 | 15849256000 | 128700 | 128700 | 128800 | 128700 | 187 |
| 439 | 20231218 | 115300 | 15825185500 | 128800 | 128700 | 128800 | 128600 | 233 |
| 440 | 20231218 | 115200 | 15795199500 | 128700 | 128600 | 128700 | 128600 | 229 |
| 441 | 20231218 | 115100 | 15765733400 | 128700 | 128600 | 128700 | 128600 | 258 |
| 442 | 20231218 | 115000 | 15732546600 | 128700 | 128700 | 128700 | 128600 | 92 |
| 443 | 20231218 | 114900 | 15720708600 | 128600 | 128700 | 128800 | 128600 | 193 |
| 444 | 20231218 | 114800 | 15695872400 | 128600 | 128500 | 128700 | 128500 | 324 |
| 445 | 20231218 | 114700 | 15654192200 | 128500 | 128500 | 128600 | 128400 | 968 |
| 446 | 20231218 | 114600 | 15529813300 | 128600 | 128500 | 128600 | 128500 | 136 |
| 447 | 20231218 | 114500 | 15512330600 | 128500 | 128600 | 128600 | 128500 | 165 |
| 448 | 20231218 | 114400 | 15491116700 | 128500 | 128600 | 128700 | 128500 | 733 |
| 449 | 20231218 | 114300 | 15396866500 | 128600 | 128600 | 128700 | 128600 | 233 |
| 450 | 20231218 | 114200 | 15366888600 | 128700 | 128700 | 128700 | 128600 | 228 |
| 451 | 20231218 | 114100 | 15337554000 | 128700 | 128700 | 128700 | 128600 | 218 |
| 452 | 20231218 | 114000 | 15309503900 | 128700 | 128700 | 128700 | 128600 | 377 |
| 453 | 20231218 | 113900 | 15261012900 | 128700 | 128600 | 128900 | 128600 | 457 |
| 454 | 20231218 | 113800 | 15202181600 | 128700 | 128800 | 128800 | 128700 | 1295 |
| 455 | 20231218 | 113700 | 15035449500 | 128800 | 128900 | 128900 | 128800 | 522 |
| 456 | 20231218 | 113600 | 14968173900 | 128900 | 128900 | 128900 | 128800 | 265 |
| 457 | 20231218 | 113500 | 14934026300 | 128900 | 128800 | 128900 | 128800 | 118 |
| 458 | 20231218 | 113400 | 14918820400 | 128900 | 128900 | 128900 | 128800 | 203 |
| 459 | 20231218 | 113300 | 14892663400 | 128900 | 128900 | 128900 | 128800 | 229 |
| 460 | 20231218 | 113200 | 14863157300 | 128800 | 128900 | 128900 | 128800 | 213 |
| 461 | 20231218 | 113100 | 14835712400 | 128800 | 128800 | 128900 | 128800 | 282 |
| 462 | 20231218 | 113000 | 14799379000 | 128900 | 128800 | 128900 | 128700 | 737 |
| 463 | 20231218 | 112900 | 14704414900 | 128800 | 128600 | 128800 | 128600 | 665 |
| 464 | 20231218 | 112800 | 14618804300 | 128600 | 128600 | 128700 | 128600 | 343 |
| 465 | 20231218 | 112700 | 14574664300 | 128600 | 128600 | 128700 | 128600 | 183 |
| 466 | 20231218 | 112600 | 14551123500 | 128700 | 128700 | 128700 | 128600 | 402 |
| 467 | 20231218 | 112500 | 14499394300 | 128700 | 128700 | 128700 | 128600 | 109 |
| 468 | 20231218 | 112400 | 14485369400 | 128600 | 128700 | 128700 | 128600 | 191 |
| 469 | 20231218 | 112300 | 14460798300 | 128700 | 128700 | 128700 | 128600 | 293 |
| 470 | 20231218 | 112200 | 14423107400 | 128700 | 128400 | 128700 | 128400 | 1432 |
| 471 | 20231218 | 112100 | 14239063400 | 128500 | 128500 | 128500 | 128400 | 383 |
| 472 | 20231218 | 112000 | 14189856100 | 128400 | 128400 | 128500 | 128400 | 244 |
| 473 | 20231218 | 111900 | 14158514800 | 128500 | 128400 | 128500 | 128400 | 169 |
| 474 | 20231218 | 111800 | 14136805600 | 128400 | 128400 | 128500 | 128400 | 297 |
| 475 | 20231218 | 111700 | 14098658200 | 128400 | 128400 | 128500 | 128300 | 569 |
| 476 | 20231218 | 111600 | 14025600500 | 128400 | 128300 | 128400 | 128200 | 322 |
| 477 | 20231218 | 111500 | 13984285300 | 128300 | 128200 | 128300 | 128200 | 134 |
| 478 | 20231218 | 111400 | 13967096500 | 128300 | 128300 | 128300 | 128200 | 277 |
| 479 | 20231218 | 111300 | 13931571000 | 128200 | 128300 | 128300 | 128200 | 346 |
| 480 | 20231218 | 111200 | 13887185300 | 128300 | 128100 | 128300 | 128100 | 562 |
| 481 | 20231218 | 111100 | 13815129000 | 128100 | 128000 | 128200 | 128000 | 1553 |
| 482 | 20231218 | 111000 | 13616187800 | 128000 | 127900 | 128000 | 127900 | 188 |
| 483 | 20231218 | 110900 | 13592131400 | 127900 | 128000 | 128000 | 127900 | 137 |
| 484 | 20231218 | 110800 | 13574600900 | 127900 | 128000 | 128100 | 127900 | 383 |
| 485 | 20231218 | 110700 | 13525573100 | 128000 | 128000 | 128100 | 128000 | 228 |
| 486 | 20231218 | 110600 | 13496382200 | 128000 | 127900 | 128100 | 127900 | 247 |
| 487 | 20231218 | 110500 | 13464764700 | 127900 | 128000 | 128000 | 127900 | 124 |
| 488 | 20231218 | 110400 | 13448897500 | 128100 | 128000 | 128100 | 127900 | 270 |
| 489 | 20231218 | 110300 | 13414334400 | 128000 | 127900 | 128100 | 127900 | 377 |
| 490 | 20231218 | 110200 | 13366066300 | 128000 | 127900 | 128000 | 127900 | 118 |
| 491 | 20231218 | 110100 | 13350968600 | 127900 | 127700 | 128100 | 127700 | 836 |
| 492 | 20231218 | 110000 | 13244028000 | 127700 | 127800 | 127900 | 127700 | 340 |
| 493 | 20231218 | 105900 | 13200588000 | 127800 | 127900 | 128100 | 127800 | 919 |
| 494 | 20231218 | 105800 | 13083008300 | 128000 | 127900 | 128000 | 127900 | 464 |
| 495 | 20231218 | 105700 | 13023644900 | 127900 | 128000 | 128100 | 127900 | 280 |
| 496 | 20231218 | 105600 | 12987821100 | 128000 | 128000 | 128000 | 127900 | 400 |
| 497 | 20231218 | 105500 | 12936632600 | 128000 | 128000 | 128100 | 127900 | 871 |
| 498 | 20231218 | 105400 | 12825195800 | 127900 | 127900 | 128100 | 127900 | 445 |
| 499 | 20231218 | 105300 | 12768236700 | 127900 | 128000 | 128100 | 127900 | 1287 |
| 500 | 20231218 | 105200 | 12603499100 | 128000 | 127900 | 128100 | 127900 | 766 |
| 501 | 20231218 | 105100 | 12505454500 | 127900 | 127900 | 128000 | 127900 | 280 |
| 502 | 20231218 | 105000 | 12469626800 | 128000 | 127900 | 128000 | 127900 | 220 |
| 503 | 20231218 | 104900 | 12441480400 | 127900 | 127900 | 128000 | 127900 | 243 |
| 504 | 20231218 | 104800 | 12410395200 | 127900 | 127900 | 128000 | 127900 | 244 |
| 505 | 20231218 | 104700 | 12379186400 | 127900 | 128000 | 128000 | 127900 | 328 |
| 506 | 20231218 | 104600 | 12337219000 | 127900 | 127800 | 128000 | 127800 | 314 |
| 507 | 20231218 | 104500 | 12297059200 | 127800 | 127900 | 128000 | 127800 | 338 |
| 508 | 20231218 | 104400 | 12253824100 | 127900 | 127800 | 127900 | 127800 | 196 |
| 509 | 20231218 | 104300 | 12228770800 | 127800 | 127800 | 128000 | 127800 | 382 |
| 510 | 20231218 | 104200 | 12179918500 | 127900 | 127900 | 128000 | 127800 | 124 |
| 511 | 20231218 | 104100 | 12164060000 | 127900 | 128000 | 128000 | 127900 | 273 |
| 512 | 20231218 | 104000 | 12129137900 | 128000 | 128000 | 128000 | 127900 | 161 |
| 513 | 20231218 | 103900 | 12108541100 | 127900 | 127900 | 128100 | 127900 | 333 |
| 514 | 20231218 | 103800 | 12065936800 | 127900 | 128000 | 128000 | 127900 | 304 |
| 515 | 20231218 | 103700 | 12027051700 | 127900 | 128000 | 128100 | 127900 | 374 |
| 516 | 20231218 | 103600 | 11979180200 | 128000 | 128000 | 128100 | 127900 | 526 |
| 517 | 20231218 | 103500 | 11911838700 | 128000 | 128200 | 128200 | 128000 | 462 |
| 518 | 20231218 | 103400 | 11852658800 | 128100 | 128200 | 128200 | 128100 | 268 |
| 519 | 20231218 | 103300 | 11818323600 | 128200 | 128100 | 128200 | 128100 | 499 |
| 520 | 20231218 | 103200 | 11754389900 | 128000 | 127900 | 128100 | 127900 | 628 |
| 521 | 20231218 | 103100 | 11674010300 | 128000 | 127900 | 128000 | 127800 | 506 |
| 522 | 20231218 | 103000 | 11609296400 | 127800 | 127700 | 127900 | 127700 | 380 |
| 523 | 20231218 | 102900 | 11560743200 | 127700 | 127800 | 127800 | 127700 | 215 |
| 524 | 20231218 | 102800 | 11533279200 | 127700 | 127700 | 127800 | 127700 | 111 |
| 525 | 20231218 | 102700 | 11519101100 | 127700 | 127600 | 127800 | 127500 | 2057 |
| 526 | 20231218 | 102600 | 11256500000 | 127600 | 127500 | 127600 | 127500 | 109 |
| 527 | 20231218 | 102500 | 11242598900 | 127500 | 127600 | 127600 | 127500 | 400 |
| 528 | 20231218 | 102400 | 11191588600 | 127500 | 127400 | 127600 | 127400 | 941 |
| 529 | 20231218 | 102300 | 11071606800 | 127500 | 127500 | 127500 | 127400 | 407 |
| 530 | 20231218 | 102200 | 11019749700 | 127400 | 127400 | 127500 | 127400 | 443 |
| 531 | 20231218 | 102100 | 10963284300 | 127500 | 127500 | 127500 | 127400 | 236 |
| 532 | 20231218 | 102000 | 10933202300 | 127500 | 127300 | 127500 | 127300 | 728 |
| 533 | 20231218 | 101900 | 10840477700 | 127300 | 127400 | 127400 | 127300 | 822 |
| 534 | 20231218 | 101800 | 10735817700 | 127300 | 127300 | 127500 | 127300 | 336 |
| 535 | 20231218 | 101700 | 10693014500 | 127300 | 127400 | 127500 | 127300 | 768 |
| 536 | 20231218 | 101600 | 10595169700 | 127400 | 127400 | 127500 | 127300 | 1358 |
| 537 | 20231218 | 101500 | 10422202500 | 127400 | 127400 | 127500 | 127400 | 276 |
| 538 | 20231218 | 101400 | 10387036800 | 127500 | 127400 | 127500 | 127300 | 1227 |
| 539 | 20231218 | 101300 | 10230727100 | 127500 | 127300 | 127500 | 127300 | 1853 |
| 540 | 20231218 | 101200 | 9994642400 | 127300 | 127300 | 127400 | 127300 | 218 |
| 541 | 20231218 | 101100 | 9966885700 | 127300 | 127500 | 127500 | 127300 | 1138 |
| 542 | 20231218 | 101000 | 9821900600 | 127500 | 127500 | 127500 | 127400 | 116 |
| 543 | 20231218 | 100900 | 9807120400 | 127500 | 127400 | 127500 | 127400 | 184 |
| 544 | 20231218 | 100800 | 9783674600 | 127400 | 127500 | 127600 | 127400 | 705 |
| 545 | 20231218 | 100700 | 9693786500 | 127500 | 127600 | 127600 | 127500 | 174 |
| 546 | 20231218 | 100600 | 9671597700 | 127500 | 127600 | 127700 | 127500 | 319 |
| 547 | 20231218 | 100500 | 9630896200 | 127600 | 127700 | 127800 | 127600 | 530 |
| 548 | 20231218 | 100400 | 9563227000 | 127700 | 127300 | 127700 | 127300 | 1895 |
| 549 | 20231218 | 100300 | 9321601700 | 127300 | 127400 | 127400 | 127200 | 801 |
| 550 | 20231218 | 100200 | 9219659800 | 127300 | 127300 | 127400 | 127300 | 448 |
| 551 | 20231218 | 100100 | 9162627500 | 127300 | 127300 | 127400 | 127300 | 487 |
| 552 | 20231218 | 100000 | 9100630100 | 127300 | 127200 | 127400 | 127200 | 1012 |
| 553 | 20231218 | 095900 | 8971818500 | 127200 | 127200 | 127300 | 127200 | 1195 |
| 554 | 20231218 | 095800 | 8819803300 | 127200 | 127300 | 127500 | 127200 | 603 |
| 555 | 20231218 | 095700 | 8743049600 | 127400 | 127400 | 127500 | 127300 | 1261 |
| 556 | 20231218 | 095600 | 8582441600 | 127400 | 127500 | 127600 | 127400 | 1076 |
| 557 | 20231218 | 095500 | 8445302200 | 127500 | 127500 | 127600 | 127500 | 381 |
| 558 | 20231218 | 095400 | 8396716100 | 127600 | 127400 | 127600 | 127400 | 965 |
| 559 | 20231218 | 095300 | 8273684300 | 127500 | 127300 | 127500 | 127300 | 837 |
| 560 | 20231218 | 095200 | 8167043700 | 127300 | 127300 | 127400 | 127300 | 763 |
| 561 | 20231218 | 095100 | 8069911300 | 127300 | 127400 | 127400 | 127300 | 1801 |
| 562 | 20231218 | 095000 | 7840567500 | 127500 | 127400 | 127600 | 127300 | 4558 |
| 563 | 20231218 | 094900 | 7259965100 | 127500 | 127500 | 127600 | 127400 | 796 |
| 564 | 20231218 | 094800 | 7158526800 | 127500 | 127400 | 127600 | 127400 | 615 |
| 565 | 20231218 | 094700 | 7080136900 | 127500 | 127500 | 127500 | 127400 | 397 |
| 566 | 20231218 | 094600 | 7029524800 | 127500 | 127500 | 127600 | 127400 | 458 |
| 567 | 20231218 | 094500 | 6971120800 | 127400 | 127700 | 127700 | 127400 | 1664 |
| 568 | 20231218 | 094400 | 6758881400 | 127700 | 127700 | 127800 | 127600 | 1040 |
| 569 | 20231218 | 094300 | 6626128500 | 127700 | 127700 | 127800 | 127700 | 578 |
| 570 | 20231218 | 094200 | 6552312500 | 127800 | 127800 | 127800 | 127700 | 407 |
| 571 | 20231218 | 094100 | 6500308400 | 127900 | 127700 | 127900 | 127600 | 992 |
| 572 | 20231218 | 094000 | 6373544600 | 127700 | 127700 | 127800 | 127700 | 792 |
| 573 | 20231218 | 093900 | 6272403300 | 127800 | 127800 | 127800 | 127700 | 353 |
| 574 | 20231218 | 093800 | 6227322400 | 127800 | 127800 | 127800 | 127700 | 180 |
| 575 | 20231218 | 093700 | 6204325000 | 127800 | 127800 | 127900 | 127800 | 1137 |
| 576 | 20231218 | 093600 | 6059012600 | 127800 | 127800 | 127900 | 127700 | 1091 |
| 577 | 20231218 | 093500 | 5919576400 | 127900 | 127900 | 128000 | 127800 | 882 |
| 578 | 20231218 | 093400 | 5806825200 | 127900 | 127900 | 128000 | 127900 | 372 |
| 579 | 20231218 | 093300 | 5759244700 | 128000 | 128000 | 128100 | 128000 | 619 |
| 580 | 20231218 | 093200 | 5679998700 | 128000 | 128000 | 128100 | 128000 | 94 |
| 581 | 20231218 | 093100 | 5667966000 | 128000 | 128100 | 128100 | 128000 | 501 |
| 582 | 20231218 | 093000 | 5603829300 | 128100 | 128000 | 128100 | 127900 | 394 |
| 583 | 20231218 | 092900 | 5553398700 | 127900 | 128100 | 128100 | 127900 | 483 |
| 584 | 20231218 | 092800 | 5491579800 | 128100 | 128200 | 128200 | 128000 | 544 |
| 585 | 20231218 | 092700 | 5421909300 | 128200 | 128500 | 128500 | 128100 | 538 |
| 586 | 20231218 | 092600 | 5352902400 | 128500 | 127900 | 128500 | 127800 | 3214 |
| 587 | 20231218 | 092500 | 4941316400 | 127800 | 127900 | 128000 | 127800 | 476 |
| 588 | 20231218 | 092400 | 4880434500 | 127900 | 128000 | 128000 | 127700 | 6681 |
| 589 | 20231218 | 092300 | 4026163900 | 128000 | 128000 | 128000 | 127900 | 1926 |
| 590 | 20231218 | 092200 | 3779753300 | 128000 | 128000 | 128100 | 128000 | 1959 |
| 591 | 20231218 | 092100 | 3528980400 | 128100 | 128000 | 128100 | 128000 | 568 |
| 592 | 20231218 | 092000 | 3456273100 | 128100 | 128100 | 128100 | 128000 | 1971 |
| 593 | 20231218 | 091900 | 3203922100 | 128100 | 128200 | 128200 | 128100 | 164 |
| 594 | 20231218 | 091800 | 3182906100 | 128300 | 128100 | 128300 | 128100 | 311 |
| 595 | 20231218 | 091700 | 3143032000 | 128200 | 128200 | 128300 | 128100 | 501 |
| 596 | 20231218 | 091600 | 3078805600 | 128400 | 128500 | 128500 | 128200 | 669 |
| 597 | 20231218 | 091500 | 2992901700 | 128500 | 128100 | 128500 | 127900 | 4100 |
| 598 | 20231218 | 091400 | 2467712300 | 128100 | 128300 | 128300 | 128000 | 3015 |
| 599 | 20231218 | 091300 | 2081379800 | 128300 | 128200 | 128300 | 128200 | 344 |
| 600 | 20231218 | 091200 | 2037269200 | 128200 | 128400 | 128400 | 128100 | 2305 |
| 601 | 20231218 | 091100 | 1741603700 | 128400 | 128500 | 128500 | 128400 | 563 |
| 602 | 20231218 | 091000 | 1669296000 | 128400 | 128400 | 128500 | 128400 | 230 |
| 603 | 20231218 | 090900 | 1639759400 | 128500 | 128600 | 128600 | 128400 | 537 |
| 604 | 20231218 | 090800 | 1570758300 | 128600 | 128400 | 128800 | 128400 | 827 |
| 605 | 20231218 | 090700 | 1464388600 | 128400 | 128700 | 128700 | 128400 | 2549 |
| 606 | 20231218 | 090600 | 1136607700 | 128800 | 128800 | 128800 | 128700 | 515 |
| 607 | 20231218 | 090500 | 1070285100 | 128800 | 129000 | 129000 | 128800 | 860 |
| 608 | 20231218 | 090400 | 959504500 | 128800 | 128800 | 129000 | 128800 | 975 |
| 609 | 20231218 | 090300 | 833844000 | 128900 | 128700 | 128900 | 128700 | 565 |
| 610 | 20231218 | 090200 | 761066200 | 128700 | 128800 | 128800 | 128600 | 496 |
| 611 | 20231218 | 090100 | 697208200 | 128800 | 128700 | 128900 | 128500 | 1298 |
| 612 | 20231218 | 090000 | 530224800 | 128900 | 128500 | 129000 | 128500 | 4080 |